New Fortress Energy LLC (NFE) — Price History

As of 2026-09-17 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-17	12.63	13.03	12.09	12.41	-0.80%	461,700
2026-09-16	12.80	13.49	12.14	12.51	-2.04%	489,200
2026-09-15	13.69	14.46	12.73	12.77	+3769.70%	510,600
2026-09-14	0.33	0.33	0.33	0.33	+0.00%	0
2026-09-11	0.33	0.33	0.33	0.33	+20.00%	0
2026-09-10	0.27	0.27	0.27	0.27	+0.00%	0
2026-09-09	0.26	0.27	0.22	0.27	+5.77%	108,008
2026-09-08	0.28	0.28	0.26	0.26	-98.10%	46,142
2026-09-04	14.09	14.37	13.63	13.71	-1.69%	532
2026-09-03	14.25	14.39	13.80	13.94	+1.01%	605
2026-09-02	14.50	14.68	13.61	13.80	-3.86%	559
2026-09-01	14.68	15.00	14.10	14.36	-0.97%	495
2026-08-31	14.50	14.98	14.27	14.50	-0.89%	821
2026-08-28	15.10	15.50	14.16	14.63	-4.07%	561
2026-08-27	14.25	15.46	14.01	15.25	+5.54%	1,103
2026-08-26	14.12	14.75	13.79	14.45	+0.77%	787
2026-08-25	13.79	14.38	13.51	14.34	+4.14%	589
2026-08-24	13.50	14.19	12.50	13.77	+0.15%	2,197
2026-08-21	15.00	15.24	13.74	13.75	-8.27%	1,031
2026-08-20	14.94	15.00	14.45	14.99	+0.87%	419
2026-08-19	14.89	14.95	14.15	14.86	+1.05%	714
2026-08-18	14.49	15.00	14.01	14.70	-3.64%	1,234
2026-08-17	16.75	16.75	15.20	15.26	-5.83%	1,133
2026-08-14	16.25	16.48	16.00	16.20	-0.46%	461
2026-08-13	16.50	16.89	16.25	16.28	-1.03%	391
2026-08-12	16.50	17.00	16.10	16.45	-0.09%	418
2026-08-11	17.40	17.49	15.97	16.46	-3.83%	755
2026-08-10	17.71	17.95	17.00	17.12	-3.28%	511
2026-08-07	17.50	18.10	16.95	17.70	+3.15%	672
2026-08-06	16.59	17.24	16.50	17.16	+2.72%	406
2026-08-05	16.96	17.03	16.60	16.70	-3.58%	270
2026-08-04	16.57	17.50	16.57	17.32	+3.16%	513
2026-08-03	16.09	17.00	16.09	16.79	+4.16%	565
2026-07-31	16.65	17.00	16.00	16.13	-2.63%	672
2026-07-30	16.50	16.74	15.96	16.56	+1.81%	709
2026-07-29	16.25	17.11	16.15	16.26	-1.42%	870
2026-07-28	16.92	16.92	16.23	16.50	-2.19%	796
2026-07-27	17.00	17.64	16.50	16.87	-4.39%	897
2026-07-24	17.00	18.95	16.99	17.64	+5.34%	1,466
2026-07-23	17.00	17.50	16.50	16.75	+1.55%	633
2026-07-22	17.05	17.49	16.48	16.50	-2.86%	706
2026-07-21	16.99	17.50	16.51	16.98	+2.88%	557
2026-07-20	17.45	18.15	16.48	16.50	-7.46%	1,229
2026-07-17	16.88	18.20	16.50	17.84	+8.09%	1,096
2026-07-16	18.25	18.64	16.50	16.50	-11.29%	1,266
2026-07-15	17.53	19.33	17.50	18.60	+6.29%	762
2026-07-14	18.00	18.64	17.50	17.50	-0.74%	1,097
2026-07-13	17.80	18.85	17.27	17.63	-0.79%	1,031
2026-07-10	19.25	19.50	17.75	17.77	-8.21%	854
2026-07-09	18.80	19.60	18.75	19.36	+4.76%	777
2026-07-08	18.40	19.25	18.05	18.48	+0.96%	684
2026-07-07	18.90	19.40	17.87	18.30	-3.17%	712
2026-07-06	17.85	19.75	17.85	18.90	+5.06%	842
2026-07-02	19.15	20.74	17.90	18.00	-7.72%	1,415
2026-07-01	17.73	19.90	17.55	19.50	+7.41%	1,284
2026-06-30	17.13	19.15	16.25	18.15	+6.92%	1,820
2026-06-29	17.45	18.10	16.13	16.98	+1.10%	2,183
2026-06-26	15.90	19.23	15.90	16.79	-9.85%	10,903
2026-06-25	19.00	20.02	18.25	18.63	+0.84%	1,905
2026-06-24	20.00	20.82	18.46	18.47	-2.64%	1,977
2026-06-23	20.03	20.50	18.72	18.98	-5.24%	2,279
2026-06-22	22.11	22.19	20.03	20.03	-7.53%	1,695
2026-06-18	26.14	26.14	21.14	21.65	-15.08%	4,511
2026-06-17	26.10	26.84	25.42	25.50	-3.56%	1,349
2026-06-16	24.88	26.50	24.09	26.44	+7.70%	1,784
2026-06-15	25.50	26.48	24.50	24.55	-3.73%	1,640
2026-06-12	26.00	26.75	25.50	25.50	-3.41%	856
2026-06-11	26.17	26.77	25.80	26.40	+1.97%	799
2026-06-10	25.50	26.25	25.28	25.89	+1.63%	863
2026-06-09	26.37	27.77	25.30	25.47	-2.86%	1,656
2026-06-08	26.09	27.48	25.50	26.22	+4.19%	1,036
2026-06-05	27.29	27.82	25.00	25.17	-6.41%	2,004
2026-06-04	25.95	27.50	25.37	26.90	+7.54%	1,231
2026-06-03	25.86	27.15	25.01	25.01	-3.81%	1,602
2026-06-02	27.80	28.48	25.55	26.00	-6.47%	3,548
2026-06-01	28.79	29.50	27.51	27.80	-0.86%	2,244
2026-05-29	29.50	30.05	28.00	28.04	-5.83%	3,105
2026-05-28	29.00	29.82	27.60	29.78	+2.67%	4,273
2026-05-27	30.25	30.83	28.63	29.00	-6.35%	2,397
2026-05-26	32.09	32.62	30.54	30.96	-2.32%	1,699
2026-05-22	30.14	31.92	30.03	31.70	+5.75%	1,149
2026-05-21	30.00	30.48	29.00	29.98	-0.35%	1,516
2026-05-20	31.50	31.75	28.00	30.08	-1.96%	2,449
2026-05-19	32.57	33.00	30.43	30.68	-7.06%	1,341
2026-05-18	34.75	34.75	30.95	33.01	-5.05%	2,507
2026-05-15	34.00	35.99	32.90	34.77	+0.62%	2,110
2026-05-14	36.05	37.75	34.08	34.55	-7.16%	2,221
2026-05-13	36.45	37.59	34.03	37.21	+3.23%	1,529
2026-05-12	35.00	37.92	33.20	36.05	+3.31%	2,807
2026-05-11	34.50	35.63	32.82	34.89	-0.30%	1,960
2026-05-08	35.00	36.50	33.53	35.00	-4.12%	1,814
2026-05-07	36.50	37.40	34.50	36.50	-1.24%	2,190
2026-05-06	40.78	42.00	36.90	36.96	-10.94%	3,166
2026-05-05	40.00	43.00	39.01	41.50	+1.52%	2,948
2026-05-04	36.99	41.50	36.66	40.88	+11.59%	4,956
2026-05-01	34.75	36.99	33.17	36.64	+5.93%	3,748
2026-04-30	34.50	34.80	33.46	34.59	-0.01%	1,516
2026-04-29	32.67	35.73	31.86	34.59	+7.30%	3,090
2026-04-28	33.50	33.50	31.65	32.24	-0.31%	1,441
2026-04-27	31.50	33.00	31.03	32.34	+2.91%	2,594
2026-04-24	31.27	34.00	30.47	31.42	+0.56%	4,166
2026-04-23	32.12	32.51	31.00	31.25	-3.85%	1,803
2026-04-22	31.00	33.64	31.00	32.50	+3.17%	2,251
2026-04-21	32.76	34.27	31.34	31.50	-4.18%	2,597
2026-04-20	33.75	33.75	31.66	32.88	-3.12%	2,454
2026-04-17	34.94	35.77	33.10	33.93	-1.39%	3,646
2026-04-16	34.27	36.98	32.98	34.41	-0.25%	3,109
2026-04-15	30.48	35.42	30.25	34.50	+11.65%	4,034
2026-04-14	32.75	34.30	30.70	30.90	-5.65%	3,646
2026-04-13	36.00	36.03	32.65	32.75	-6.75%	3,101
2026-04-10	33.70	35.50	33.05	35.12	+5.15%	2,233
2026-04-09	32.50	38.75	31.50	33.40	+0.45%	5,577
2026-04-08	30.12	34.35	30.12	33.25	+12.52%	5,186
2026-04-07	30.05	30.08	28.59	29.55	-1.50%	1,627
2026-04-06	29.00	30.25	28.50	30.00	+5.26%	2,521
2026-04-02	28.50	31.00	28.19	28.50	-2.36%	2,791
2026-04-01	30.50	30.88	28.51	29.19	-1.05%	2,978
2026-03-31	30.00	32.00	28.71	29.50	+2.22%	4,173
2026-03-30	30.51	32.90	27.75	28.86	-5.38%	4,500
2026-03-27	35.00	35.50	30.50	30.50	-14.12%	5,151
2026-03-26	35.00	38.50	34.16	35.52	+0.08%	6,180
2026-03-25	37.16	37.45	33.80	35.48	-1.91%	6,156
2026-03-24	39.00	40.02	36.00	36.18	-9.62%	4,827
2026-03-23	40.01	43.00	37.50	40.02	+2.63%	7,292
2026-03-20	44.49	45.42	38.01	39.00	-12.27%	18,440
2026-03-19	43.68	45.35	35.50	44.45	-2.96%	14,927
2026-03-18	60.00	60.50	43.00	45.81	-20.33%	40,433
2026-03-17	54.50	72.75	54.50	57.50	+5.50%	28,130
2026-03-16	54.00	57.00	52.00	54.50	+0.93%	4,040
2026-03-13	55.00	55.50	53.50	54.00	-3.57%	3,172
2026-03-12	54.50	57.50	53.25	56.00	+1.82%	4,794
2026-03-11	52.50	55.00	52.00	55.00	+3.77%	3,853
2026-03-10	56.50	58.00	52.00	53.00	-7.02%	7,616
2026-03-09	57.50	64.50	55.50	57.00	+5.56%	8,975
2026-03-06	56.00	57.00	53.50	54.00	-3.57%	3,352
2026-03-05	56.00	57.50	54.50	56.00	+1.82%	3,040
2026-03-04	59.50	59.50	54.50	55.00	-7.56%	4,224
2026-03-03	60.50	62.44	58.00	59.50	+1.71%	3,439
2026-03-02	62.00	64.00	56.50	58.50	+7.34%	4,301
2026-02-27	56.00	58.00	54.25	54.50	-4.39%	3,337
2026-02-26	55.50	58.50	54.50	57.00	+3.64%	2,020
2026-02-25	58.00	58.50	55.00	55.00	-4.35%	2,571
2026-02-24	60.00	60.50	57.25	57.50	-4.96%	2,084
2026-02-23	61.50	62.00	59.50	60.50	-0.82%	1,221
2026-02-20	66.00	66.50	60.00	61.00	-8.96%	2,289
2026-02-19	63.00	69.50	62.50	67.00	+6.35%	2,936
2026-02-18	63.00	66.50	62.00	63.00	-1.56%	1,804
2026-02-17	62.00	65.00	59.75	64.00	+4.92%	2,027
2026-02-13	60.50	62.50	59.25	61.00	+1.67%	1,616
2026-02-12	60.50	61.50	58.50	60.00	-0.83%	1,575
2026-02-11	61.00	63.00	59.50	60.50	-2.42%	2,258
2026-02-10	62.50	63.50	61.50	62.00	-1.59%	1,913
2026-02-09	64.50	65.25	62.00	63.00	+0.00%	2,436
2026-02-06	62.50	67.00	61.50	63.00	+1.61%	2,304
2026-02-05	67.50	68.00	60.00	62.00	-6.77%	3,582
2026-02-04	68.50	71.00	64.00	66.50	-2.92%	2,005
2026-02-03	65.50	73.50	65.00	68.50	+4.58%	3,318
2026-02-02	66.50	67.25	62.50	65.50	-1.50%	2,039
2026-01-30	66.00	68.00	64.50	66.50	-0.75%	3,746
2026-01-29	67.50	73.50	66.50	67.00	-1.47%	6,610
2026-01-28	69.50	72.50	65.50	68.00	-2.16%	4,486
2026-01-27	79.50	79.50	68.25	69.50	-19.19%	10,050
2026-01-26	91.50	92.27	78.00	86.00	-1.15%	8,293
2026-01-23	90.50	99.00	85.00	87.00	+2.35%	15,248
2026-01-22	79.00	90.50	77.51	85.00	+9.68%	7,424
2026-01-21	66.75	81.00	66.50	77.50	+14.81%	6,405
2026-01-20	68.50	70.50	66.38	67.50	-4.93%	3,902
2026-01-16	70.00	74.00	69.00	71.00	+1.43%	3,535
2026-01-15	63.50	70.50	63.50	70.00	+8.53%	3,697
2026-01-14	62.50	64.75	60.50	64.50	+2.38%	2,606
2026-01-13	62.50	65.50	61.00	63.00	+0.00%	1,985
2026-01-12	58.00	66.50	56.50	63.00	+6.78%	4,053
2026-01-09	63.00	63.50	58.00	59.00	-6.35%	3,825
2026-01-08	61.00	64.00	58.50	63.00	+3.28%	3,370
2026-01-07	62.00	64.50	58.50	61.00	-3.94%	3,498
2026-01-06	54.00	65.00	52.00	63.50	+16.51%	7,111
2026-01-05	56.75	57.50	54.00	54.50	-1.80%	3,965
2026-01-02	57.00	57.00	55.50	55.50	-2.63%	2,000
2025-12-31	55.50	57.00	55.00	57.00	+3.64%	2,415
2025-12-30	57.00	57.50	55.00	55.00	-5.17%	3,637
2025-12-29	57.50	58.50	56.00	58.00	-0.85%	2,842
2025-12-26	58.00	62.00	57.00	58.50	+1.74%	3,472
2025-12-24	58.00	59.50	56.50	57.50	-1.71%	1,412
2025-12-23	57.50	59.00	55.50	58.50	+0.00%	2,268
2025-12-22	60.00	61.00	56.50	58.50	-3.31%	3,254
2025-12-19	59.50	61.00	58.00	60.50	+1.68%	7,162
2025-12-18	64.00	64.00	58.50	59.50	-8.46%	3,348
2025-12-17	61.50	70.00	60.55	65.00	+11.11%	6,696
2025-12-16	59.50	60.00	54.22	58.50	-1.68%	5,535
2025-12-15	64.50	64.75	59.00	59.50	-5.56%	3,576
2025-12-12	66.50	69.50	63.00	63.00	-3.08%	2,668
2025-12-11	67.50	68.00	64.50	65.00	-4.41%	2,366
2025-12-10	69.00	69.50	65.00	68.00	-2.16%	2,694
2025-12-09	71.00	71.50	68.00	69.50	-1.42%	2,406
2025-12-08	75.00	76.50	69.50	70.50	-10.19%	6,779
2025-12-05	76.00	85.00	73.00	78.50	+12.14%	16,358
2025-12-04	67.50	75.50	63.50	70.00	+1.45%	9,996
2025-12-03	62.00	69.50	61.00	69.00	+11.29%	4,257
2025-12-02	64.25	64.50	60.50	62.00	-5.34%	4,293
2025-12-01	75.00	75.00	63.50	65.50	+7.38%	19,455
2025-11-28	59.00	61.50	57.00	61.00	+0.00%	2,469
2025-11-26	56.00	61.00	53.00	61.00	+8.93%	4,201
2025-11-25	59.50	59.50	54.00	56.00	-7.44%	4,923
2025-11-24	58.50	63.50	55.00	60.50	+0.00%	7,058
2025-11-21	69.50	69.50	53.00	60.50	-17.12%	14,910
2025-11-20	62.00	80.00	61.00	73.00	+25.86%	17,968
2025-11-19	56.00	62.25	54.50	58.00	+2.65%	2,885
2025-11-18	53.00	57.25	51.00	56.50	+2.73%	3,385
2025-11-17	52.00	55.00	48.83	55.00	+4.76%	4,282
2025-11-14	53.50	56.50	52.00	52.50	-4.55%	3,282
2025-11-13	55.00	60.49	53.25	55.00	-5.17%	6,465
2025-11-12	59.50	60.00	55.25	58.00	-2.52%	4,615
2025-11-11	60.50	63.00	56.00	59.50	-4.03%	4,878
2025-11-10	68.25	71.00	61.00	62.00	-7.46%	4,415
2025-11-07	69.50	70.00	64.50	67.00	-4.29%	4,061
2025-11-06	76.75	80.75	69.50	70.00	-6.04%	8,776
2025-11-05	68.50	89.00	68.50	74.50	+10.37%	21,106
2025-11-04	77.25	84.50	64.50	67.50	+14.41%	33,043
2025-11-03	65.50	66.75	58.50	59.00	-8.53%	7,595
2025-10-31	61.50	66.50	60.75	64.50	+4.88%	3,603
2025-10-30	65.50	66.00	61.50	61.50	-6.82%	6,103
2025-10-29	75.00	76.50	65.50	66.00	-13.73%	5,838
2025-10-28	78.00	80.00	75.50	76.50	-2.55%	3,273
2025-10-27	87.25	87.50	78.00	78.50	-8.72%	3,853
2025-10-24	89.50	92.00	84.50	86.00	-2.82%	3,932
2025-10-23	90.00	90.50	87.50	88.50	-0.56%	1,954
2025-10-22	94.50	94.50	84.00	89.00	-5.82%	3,965
2025-10-21	98.00	99.00	92.00	94.50	-4.06%	3,150
2025-10-20	99.00	104.00	96.00	98.50	+2.60%	4,600
2025-10-17	88.00	96.50	86.00	96.00	+6.08%	4,000
2025-10-16	94.50	102.50	88.00	90.50	-4.74%	4,931
2025-10-15	104.00	104.00	93.50	95.00	-5.47%	4,549
2025-10-14	92.50	102.50	91.00	100.50	+5.79%	3,954
2025-10-13	95.50	99.00	92.00	95.00	+1.60%	3,673
2025-10-10	104.50	108.99	93.00	93.50	-9.22%	8,229
2025-10-09	109.00	109.39	100.00	103.00	-5.50%	4,955
2025-10-08	120.00	120.00	108.50	109.00	-8.02%	3,859
2025-10-07	121.00	122.00	111.00	118.50	-2.47%	4,826
2025-10-06	132.50	133.00	119.00	121.50	-1.22%	6,088
2025-10-03	107.50	125.00	107.50	123.00	+14.42%	7,703
2025-10-02	109.00	114.00	105.00	107.50	-1.38%	3,819
2025-10-01	110.00	117.50	107.01	109.00	-1.36%	5,420
2025-09-30	100.00	112.50	98.50	110.50	+9.95%	6,085
2025-09-29	105.00	106.50	99.50	100.50	-4.74%	5,833
2025-09-26	114.00	115.85	104.50	105.50	-6.22%	6,923
2025-09-25	125.00	125.00	112.00	112.50	-12.45%	6,561
2025-09-24	130.00	136.50	125.00	128.50	+4.47%	6,805
2025-09-23	144.00	145.00	122.00	123.00	-15.46%	10,794
2025-09-22	116.00	154.00	111.00	145.50	+24.36%	16,519
2025-09-19	122.25	129.00	115.00	117.00	-4.10%	11,233

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+14.04%). Worst month: May (-23.48%). Based on 5 years of daily data (2022–2026).

Jan+2.10%
Feb-14.91%
Mar-20.14%
Apr-5.21%
May-23.48%
Jun-5.14%
Jul-9.58%
Aug-12.98%
Sep-8.52%
Oct-9.65%
Nov+14.04%
Dec+3.11%

FAQ · from the current price data · as of 2026-09-17

Quick answers

What is New Fortress Energy LLC's (NFE) latest close?

12.41 on 2026-09-17, from the Closelook data lake's daily price record.

What is NFE's 52-week high and low?

154.00 high and 0.22 low over the trailing 52 weeks, as of 2026-09-17.

What is New Fortress Energy LLC's strongest and weakest month historically?

Historically, NFE's strongest calendar month has been Nov (average +14.04%) and its weakest May (average -23.48%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 993 daily bars in the Closelook data lake.